Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 6.804 | 6.925 | 6.582 | 6.753 | 20,973 | -0.31(-4.33%) |
Feb 27, 2023 | 6.813 | 7.147 | 6.693 | 7.059 | 15,990 | +0.25(+3.60%) |
Feb 24, 2023 | 6.739 | 7.025 | 6.739 | 6.813 | 4,111 | -0.06(-0.81%) |
Feb 23, 2023 | 7.267 | 7.276 | 6.327 | 6.869 | 15,156 | -0.18(-2.50%) |
Feb 22, 2023 | 7.175 | 7.175 | 7.009 | 7.045 | 13,313 | -0.08(-1.17%) |
Feb 21, 2023 | 7.100 | 7.185 | 7.045 | 7.128 | 3,981 | -0.03(-0.39%) |
Feb 17, 2023 | 7.045 | 7.221 | 7.045 | 7.156 | 8,152 | -0.02(-0.26%) |
Feb 16, 2023 | 7.082 | 7.175 | 7.053 | 7.175 | 7,422 | +0.19(+2.65%) |
Feb 15, 2023 | 6.915 | 7.230 | 6.915 | 6.989 | 10,337 | +0.09(+1.34%) |
Feb 14, 2023 | 6.832 | 7.304 | 6.817 | 6.897 | 30,801 | -0.29(-3.99%) |
Feb 13, 2023 | 7.175 | 7.193 | 6.929 | 7.184 | 30,250 | +0.09(+1.28%) |
Feb 10, 2023 | 6.702 | 7.202 | 6.584 | 7.093 | 49,934 | +0.53(+8.03%) |
Feb 09, 2023 | 6.820 | 6.820 | 6.411 | 6.565 | 20,047 | -0.29(-4.24%) |
Feb 08, 2023 | 6.920 | 7.047 | 6.829 | 6.856 | 15,689 | -0.05(-0.72%) |
Feb 07, 2023 | 6.811 | 6.906 | 6.684 | 6.906 | 11,678 | +0.10(+1.54%) |
Feb 06, 2023 | 6.829 | 6.829 | 6.529 | 6.802 | 11,976 | +0.35(+5.35%) |
Feb 03, 2023 | 6.333 | 6.567 | 6.333 | 6.456 | 5,854 | -0.01(-0.12%) |
Feb 02, 2023 | 6.320 | 6.592 | 6.002 | 6.464 | 28,459 | +0.14(+2.28%) |
Feb 01, 2023 | 6.211 | 6.365 | 6.124 | 6.320 | 20,150 | +0.23(+3.81%) |
Jan 31, 2023 | 6.038 | 6.135 | 6.011 | 6.088 | 5,134 | +0.05(+0.83%) |
Jan 30, 2023 | 6.202 | 6.229 | 6.020 | 6.038 | 13,516 | -0.14(-2.21%) |
Jan 27, 2023 | 6.329 | 6.329 | 6.083 | 6.174 | 9,042 | -0.15(-2.44%) |
Jan 26, 2023 | 6.365 | 6.365 | 6.102 | 6.329 | 9,855 | +0.00(+0.01%) |
Jan 25, 2023 | 6.265 | 6.343 | 6.102 | 6.328 | 6,215 | -0.06(-1.01%) |
Jan 24, 2023 | 5.956 | 6.415 | 5.956 | 6.393 | 16,182 | +0.43(+7.26%) |
Jan 23, 2023 | 5.956 | 6.160 | 5.947 | 5.960 | 8,940 | +0.01(+0.20%) |
Jan 20, 2023 | 5.956 | 6.084 | 5.874 | 5.948 | 17,266 | +0.03(+0.48%) |
Jan 19, 2023 | 5.911 | 5.993 | 5.865 | 5.920 | 3,622 | -0.08(-1.36%) |
Jan 18, 2023 | 6.138 | 6.138 | 5.965 | 6.002 | 3,368 | -0.02(-0.30%) |
Jan 17, 2023 | 5.856 | 6.093 | 5.692 | 6.020 | 19,518 | +0.25(+4.33%) |
Jan 13, 2023 | 5.929 | 5.929 | 5.647 | 5.770 | 37,637 | -0.12(-2.08%) |
Jan 12, 2023 | 6.038 | 6.038 | 5.781 | 5.893 | 10,373 | -0.15(-2.41%) |
Jan 11, 2023 | 6.047 | 6.065 | 5.893 | 6.038 | 12,213 | +0.15(+2.47%) |
Jan 10, 2023 | 5.774 | 5.911 | 5.629 | 5.893 | 8,692 | +0.17(+3.02%) |
Jan 09, 2023 | 5.629 | 5.783 | 5.479 | 5.720 | 15,606 | +0.35(+6.61%) |
Jan 06, 2023 | 5.229 | 5.365 | 5.129 | 5.365 | 19,021 | +0.14(+2.61%) |
Jan 05, 2023 | 5.156 | 5.229 | 4.819 | 5.229 | 11,575 | +0.07(+1.41%) |
Jan 04, 2023 | 4.729 | 5.197 | 4.729 | 5.156 | 29,945 | +0.34(+6.98%) |
Jan 03, 2023 | 4.456 | 4.819 | 4.456 | 4.819 | 18,690 | +0.32(+7.14%) |
Dec 30, 2022 | 4.392 | 4.574 | 4.301 | 4.498 | 16,778 | +0.06(+1.37%) |
Dec 29, 2022 | 4.483 | 4.565 | 4.328 | 4.438 | 24,054 | -0.03(-0.61%) |
Dec 28, 2022 | 4.938 | 5.001 | 4.465 | 4.465 | 46,161 | -0.53(-10.56%) |
Dec 27, 2022 | 5.029 | 5.033 | 4.924 | 4.992 | 8,692 | -0.03(-0.55%) |
Dec 23, 2022 | 5.101 | 5.212 | 5.001 | 5.020 | 12,128 | -0.08(-1.60%) |
Dec 22, 2022 | 5.020 | 5.213 | 5.020 | 5.101 | 5,645 | +0.08(+1.63%) |
Dec 21, 2022 | 4.992 | 5.076 | 4.920 | 5.020 | 25,783 | +0.02(+0.36%) |
Dec 20, 2022 | 5.342 | 5.342 | 4.920 | 5.001 | 19,376 | -0.07(-1.43%) |
Dec 19, 2022 | 5.629 | 5.629 | 5.056 | 5.074 | 12,119 | -0.29(-5.42%) |
Dec 16, 2022 | 5.392 | 5.515 | 5.238 | 5.365 | 22,499 | -0.03(-0.51%) |
Dec 15, 2022 | 5.501 | 5.882 | 5.320 | 5.392 | 22,376 | -0.15(-2.63%) |
Dec 14, 2022 | 5.565 | 5.674 | 5.438 | 5.538 | 12,333 | -0.08(-1.46%) |
Dec 13, 2022 | 5.838 | 5.838 | 5.101 | 5.620 | 91,141 | -0.10(-1.75%) |
Dec 12, 2022 | 5.729 | 5.856 | 5.576 | 5.720 | 13,531 | -0.01(-0.16%) |
Dec 09, 2022 | 5.856 | 5.856 | 5.583 | 5.729 | 9,295 | +0.04(+0.64%) |
Dec 08, 2022 | 5.531 | 5.802 | 5.524 | 5.692 | 10,921 | +0.25(+4.68%) |
Dec 07, 2022 | 5.283 | 5.547 | 5.283 | 5.438 | 17,124 | +0.07(+1.36%) |
Dec 06, 2022 | 5.838 | 5.974 | 5.274 | 5.365 | 28,579 | -0.45(-7.81%) |
Dec 05, 2022 | 6.138 | 6.256 | 5.820 | 5.820 | 16,459 | -0.36(-5.88%) |
Dec 02, 2022 | 6.120 | 6.365 | 6.120 | 6.184 | 13,705 | -0.05(-0.73%) |